Centene Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-04	70.940	71.240	70.010	70.490	35.245	2,890,800
2015-08-03	70.460	71.690	70.300	70.970	35.485	3,046,800
2015-07-31	70.180	71.370	69.690	70.130	35.065	2,843,800
2015-07-30	69.270	70.080	68.230	69.930	34.965	3,043,600
2015-07-29	69.980	70.430	68.510	69.210	34.605	4,414,600
2015-07-28	70.290	70.490	67.440	69.670	34.835	6,365,400
2015-07-27	69.280	69.710	68.790	69.100	34.550	4,545,400
2015-07-24	70.760	71.280	68.440	69.040	34.520	3,623,800
2015-07-23	72.000	72.210	70.430	70.620	35.310	2,839,200
2015-07-22	71.730	72.450	71.210	71.380	35.690	3,329,400
2015-07-21	72.260	72.850	70.500	71.780	35.890	4,725,000
2015-07-20	75.170	75.210	74.060	74.600	37.300	2,605,800
2015-07-17	74.630	75.460	74.190	75.170	37.585	2,277,800
2015-07-16	75.390	75.390	73.250	74.620	37.310	2,644,600
2015-07-15	74.680	75.690	73.930	74.530	37.265	5,129,000
2015-07-14	73.110	74.200	72.510	73.900	36.950	4,174,800
2015-07-13	74.000	74.290	72.190	73.000	36.500	4,456,200
2015-07-10	71.250	73.050	71.200	72.910	36.455	4,345,400
2015-07-09	71.760	72.280	70.810	70.850	35.425	4,174,200
2015-07-08	70.230	72.280	70.000	70.680	35.340	4,878,400
2015-07-07	70.150	71.480	67.090	70.220	35.110	8,465,800
2015-07-06	74.030	74.050	68.110	69.840	34.920	15,042,600
2015-07-02	82.800	83.000	73.810	74.440	37.220	17,451,000
2015-07-01	81.310	81.700	80.400	80.900	40.450	1,800,600
2015-06-30	81.300	81.740	80.010	80.400	40.200	2,436,000
2015-06-29	79.460	81.010	78.800	80.490	40.245	2,566,200
2015-06-26	81.870	82.180	80.330	80.360	40.180	2,773,800
2015-06-25	78.670	81.800	78.310	81.480	40.740	3,464,800
2015-06-24	79.890	80.080	78.170	78.320	39.160	1,853,600
2015-06-23	80.610	80.840	79.440	79.890	39.945	2,384,000
2015-06-22	80.680	81.470	80.240	80.330	40.165	2,155,800
2015-06-19	79.180	80.420	78.660	79.480	39.740	6,807,800
2015-06-18	78.840	79.940	78.510	79.070	39.535	2,388,000
2015-06-17	79.670	80.000	78.250	78.490	39.245	2,024,400
2015-06-16	77.870	79.480	77.820	79.220	39.610	2,921,800
2015-06-15	75.280	78.350	74.940	77.760	38.880	3,928,400
2015-06-12	75.090	76.470	74.800	75.390	37.695	2,077,200
2015-06-11	74.700	76.080	74.610	75.780	37.890	3,529,600
2015-06-10	73.400	74.330	72.840	73.900	36.950	2,133,200
2015-06-09	73.180	73.310	71.820	72.930	36.465	2,135,600
2015-06-08	73.760	74.380	73.170	73.250	36.625	2,340,200
2015-06-05	72.900	73.620	72.100	73.390	36.695	2,237,000
2015-06-04	73.170	73.780	72.530	72.820	36.410	1,574,000
2015-06-03	74.080	74.420	73.130	73.560	36.780	2,340,400
2015-06-02	75.700	75.810	73.330	73.720	36.860	2,571,800
2015-06-01	75.560	76.250	74.420	75.900	37.950	4,753,600
2015-05-29	72.500	75.500	71.440	75.340	37.670	11,452,000
2015-05-28	72.010	72.500	71.370	72.410	36.205	2,825,200
2015-05-27	71.470	72.500	71.290	72.150	36.075	2,671,400
2015-05-26	71.070	71.680	70.680	71.140	35.570	2,945,800
2015-05-22	71.310	71.920	70.900	71.110	35.555	1,297,400
2015-05-21	70.690	71.720	70.300	71.580	35.790	1,467,400
2015-05-20	70.560	71.480	70.290	70.950	35.475	2,231,800
2015-05-19	69.980	70.930	69.790	70.370	35.185	1,686,600
2015-05-18	68.320	69.970	68.180	69.760	34.880	1,733,800
2015-05-15	68.320	68.460	67.330	68.110	34.055	2,380,200
2015-05-14	68.180	68.520	67.800	68.160	34.080	1,755,400
2015-05-13	67.800	68.550	67.220	67.490	33.745	2,213,400
2015-05-12	65.600	67.620	65.340	67.450	33.725	3,119,400
2015-05-11	65.590	66.590	65.590	65.960	32.980	3,129,200

← NewerPage 48 of 79 · 4,731 trading daysOlder →

Stock splits

Date	Split (new : old)
2019-02-07	2:1
2015-02-20	2:1
2004-12-20	2:1
2003-07-14	3:2

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.